Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.276 | 1.607 | 1.276 | 1.441 | 5,788 | -0.17(-10.30%) |
May 27, 2005 | 1.704 | 1.704 | 1.412 | 1.607 | 28,601 | +0.11(+7.14%) |
May 26, 2005 | 1.558 | 1.607 | 1.373 | 1.500 | 35,725 | -0.06(-3.75%) |
May 25, 2005 | 1.695 | 1.695 | 1.471 | 1.558 | 5,831 | -0.14(-8.05%) |
May 24, 2005 | 1.695 | 1.695 | 1.695 | 1.695 | 0 | -0.14(-7.40%) |
May 23, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 20, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 19, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 17, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 16, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 13, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 12, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 11, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 10, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 09, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 06, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 05, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 04, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 03, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 02, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 1.928 | 1.928 | 1.763 | 1.830 | 3,418 | +0.12(+6.76%) |
Apr 20, 2005 | 1.704 | 2.094 | 1.704 | 1.714 | 145,157 | +0.00(+0.00%) |
Apr 19, 2005 | 1.675 | 1.948 | 1.656 | 1.714 | 18,070 | +0.05(+2.92%) |
Apr 18, 2005 | 1.704 | 1.792 | 1.646 | 1.665 | 20,098 | -0.06(-3.39%) |
Apr 15, 2005 | 1.802 | 1.831 | 1.724 | 1.724 | 35,227 | -0.04(-2.21%) |
Apr 14, 2005 | 1.977 | 1.977 | 1.724 | 1.763 | 23,963 | -0.04(-2.16%) |
Apr 13, 2005 | 1.841 | 2.055 | 1.714 | 1.802 | 58,049 | -0.04(-2.12%) |
Apr 12, 2005 | 2.133 | 2.133 | 1.812 | 1.841 | 36,632 | -0.16(-7.81%) |
Apr 11, 2005 | 1.753 | 2.240 | 1.753 | 1.997 | 263,990 | +0.15(+7.89%) |
Apr 08, 2005 | 1.674 | 2.338 | 1.636 | 1.851 | 546,745 | +0.24(+15.15%) |
Apr 07, 2005 | 1.578 | 1.656 | 1.558 | 1.607 | 17,659 | +0.04(+2.48%) |
Apr 06, 2005 | 1.852 | 1.890 | 1.568 | 1.568 | 52,787 | -0.35(-18.27%) |
Apr 05, 2005 | 1.520 | 1.928 | 1.471 | 1.919 | 165,807 | +0.41(+27.10%) |
Apr 04, 2005 | 1.558 | 1.607 | 1.510 | 1.510 | 6,525 | -0.09(-5.49%) |
Apr 01, 2005 | 1.596 | 1.597 | 1.596 | 1.597 | 2,669 | +0.04(+2.50%) |
Mar 31, 2005 | 1.558 | 1.592 | 1.519 | 1.558 | 21,304 | -0.04(-2.44%) |
Mar 30, 2005 | 1.559 | 1.597 | 1.559 | 1.597 | 8,521 | +0.04(+2.50%) |
Mar 29, 2005 | 1.568 | 1.607 | 1.558 | 1.558 | 33,111 | -0.06(-3.61%) |
Mar 28, 2005 | 1.685 | 1.724 | 1.568 | 1.617 | 58,400 | -0.10(-5.68%) |
Mar 24, 2005 | 1.675 | 1.802 | 1.675 | 1.714 | 9,640 | +0.00(+0.00%) |
Mar 23, 2005 | 1.724 | 1.919 | 1.714 | 1.714 | 50,494 | +0.00(+0.00%) |
Mar 22, 2005 | 1.675 | 1.782 | 1.675 | 1.714 | 19,183 | +0.01(+0.57%) |
Mar 21, 2005 | 1.753 | 1.753 | 1.675 | 1.704 | 8,162 | -0.07(-3.85%) |
Mar 18, 2005 | 1.880 | 1.880 | 1.724 | 1.773 | 6,042 | -0.05(-2.67%) |
Mar 17, 2005 | 1.802 | 1.821 | 1.792 | 1.821 | 10,164 | +0.02(+1.08%) |
Mar 16, 2005 | 1.948 | 2.005 | 1.792 | 1.802 | 40,990 | -0.11(-5.61%) |
Mar 15, 2005 | 1.841 | 2.026 | 1.841 | 1.909 | 37,588 | +0.05(+2.62%) |
Mar 14, 2005 | 2.045 | 2.045 | 1.831 | 1.860 | 85,628 | -0.09(-4.45%) |
Mar 11, 2005 | 1.909 | 2.464 | 1.773 | 1.947 | 437,729 | -0.00(-0.05%) |
Mar 10, 2005 | 1.704 | 2.289 | 1.704 | 1.948 | 169,065 | +0.21(+11.98%) |
Mar 09, 2005 | 1.842 | 1.870 | 1.704 | 1.740 | 30,887 | -0.00(-0.22%) |
Mar 08, 2005 | 1.909 | 2.026 | 1.714 | 1.743 | 57,418 | -0.07(-3.76%) |
Mar 07, 2005 | 1.792 | 2.435 | 1.763 | 1.812 | 340,383 | +0.02(+1.09%) |
Mar 04, 2005 | 1.558 | 1.812 | 1.557 | 1.792 | 65,653 | +0.27(+17.95%) |
Mar 03, 2005 | 1.510 | 1.597 | 1.510 | 1.519 | 14,887 | -0.04(-2.50%) |
Mar 02, 2005 | 1.558 | 1.558 | 1.558 | 1.558 | 1,026 | +0.00(+0.00%) |